NYSEArca - Nasdaq Real Time Price
USD
Vanguard Morningstar Large-Cap ETF (VV)
346.69
-8.08
(-2.28%)
As of 3:32:08 PM EDT. Market Open.
Trade VV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
350.72
351.01
345.69
347.08
347.08
236,050
Oct 29, 2026
354.12
355.15
353.29
354.77
354.77
184,900
Oct 28, 2026
355.73
356.53
354.77
356.13
356.13
199,600
Oct 27, 2026
353.73
355.47
352.76
354.77
354.77
240,200
Oct 26, 2026
351.22
353.73
351.10
352.66
352.66
196,700
Oct 23, 2026
350.04
351.82
349.70
350.15
350.15
262,000
Oct 22, 2026
353.08
353.83
350.80
351.99
351.99
237,700
Oct 21, 2026
355.31
356.99
354.19
356.41
356.41
183,900
Oct 20, 2026
353.23
355.95
352.28
354.32
354.32
205,000
Oct 19, 2026
353.81
355.16
353.05
353.34
353.34
208,300
Oct 16, 2026
356.64
356.64
350.58
351.88
351.88
243,700
Oct 15, 2026
353.12
356.32
352.43
355.89
355.89
250,300
Oct 14, 2026
357.39
358.21
353.75
354.90
354.90
251,200
Oct 13, 2026
358.45
359.25
358.04
358.81
358.81
175,700
Oct 12, 2026
359.43
359.63
358.56
359.04
359.04
166,100
Oct 9, 2026
357.92
359.56
357.68
359.19
359.19
219,800
Oct 8, 2026
357.54
358.55
355.45
357.11
357.11
320,700
Oct 7, 2026
358.03
358.94
356.95
358.66
358.66
250,400
Oct 6, 2026
359.22
360.68
358.85
359.59
359.59
184,300
Oct 5, 2026
355.24
358.25
355.21
357.66
357.66
218,900
Oct 2, 2026
355.54
356.36
354.14
355.00
355.00
208,100
Oct 1, 2026
352.71
353.17
350.20
352.41
352.41
311,100
Sep 30, 2026
353.73
354.93
351.74
351.85
351.85
306,800
Sep 29, 2026
353.85
353.85
351.71
352.28
352.28
197,400
Sep 28, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
354.49
354.95
352.28
353.15
353.15
188,900
Sep 25, 2026
355.70
357.22
354.53
356.76
355.86
194,300
Sep 24, 2026
353.37
355.72
353.14
355.06
354.16
227,400
Sep 23, 2026
357.67
357.67
354.58
355.36
354.46
181,800
Sep 22, 2026
358.17
358.57
357.42
357.84
356.94
193,800
Sep 21, 2026
354.40
358.37
354.30
357.79
356.89
248,200
Sep 18, 2026
352.36
352.37
350.60
352.15
351.26
279,100
Sep 17, 2026
352.05
352.12
350.55
351.68
350.79
164,600
Sep 16, 2026
350.36
351.18
345.67
347.80
346.92
208,500
Sep 15, 2026
350.43
350.54
348.67
349.21
348.33
181,200
Sep 14, 2026
350.16
352.02
349.48
350.85
349.96
216,500
Sep 11, 2026
352.44
353.29
352.10
352.48
351.59
201,200
Sep 10, 2026
349.42
350.51
348.93
349.49
348.61
208,400
Sep 9, 2026
352.41
352.41
350.86
351.56
350.67
173,300
Sep 8, 2026
354.46
354.52
352.65
353.08
352.19
152,100
Sep 4, 2026
355.88
356.11
354.35
354.97
354.07
191,400
Sep 3, 2026
353.90
356.75
353.61
356.13
355.23
192,900
Sep 2, 2026
351.33
352.92
350.80
352.27
351.38
305,300
Sep 1, 2026
351.13
352.25
349.92
350.91
350.02
235,800
Aug 31, 2026
353.68
353.85
352.28
353.42
352.53
284,400
Aug 28, 2026
355.56
357.21
353.97
354.50
353.61
216,100
Aug 27, 2026
354.08
355.72
353.36
355.30
354.40
196,200
Aug 26, 2026
352.16
353.33
351.80
352.81
351.92
156,700
Aug 25, 2026
353.05
353.15
351.51
352.72
351.83
188,300
Aug 24, 2026
352.31
352.37
351.07
351.65
350.76
228,800
Aug 21, 2026
352.85
353.59
351.87
352.60
351.71
148,300
Aug 20, 2026
352.96
353.74
350.92
351.34
350.45
248,500
Aug 19, 2026
354.82
355.61
353.77
354.12
353.23
188,500
Aug 18, 2026
354.21
354.58
353.40
353.58
352.69
225,000
Aug 17, 2026
357.76
358.00
356.01
356.04
355.14
183,600
Aug 14, 2026
358.63
358.94
357.33
357.72
356.82
154,000
Aug 13, 2026
356.95
359.22
356.80
358.35
357.45
178,200
Aug 12, 2026
357.08
357.08
355.47
355.97
355.07
207,800
Aug 11, 2026
356.93
356.95
354.40
354.82
353.92
185,400
Aug 10, 2026
355.69
357.06
355.58
356.08
355.18
161,000
Aug 7, 2026
355.27
356.39
354.38
356.06
355.16
537,000
Aug 6, 2026
354.68
355.35
353.37
353.82
352.93
206,400
Aug 5, 2026
357.27
357.60
354.19
354.28
353.39
291,500
Aug 4, 2026
349.97
356.08
349.97
355.19
354.29
345,300
Aug 3, 2026
344.66
349.24
344.66
348.88
348.00
219,200
Jul 31, 2026
342.90
344.60
339.48
343.60
342.73
229,700
Jul 30, 2026
338.73
341.67
338.08
341.27
340.41
407,900
Jul 29, 2026
340.28
341.72
335.41
335.45
334.60
298,000
Jul 28, 2026
339.71
341.63
338.47
340.76
339.90
213,700
Jul 27, 2026
342.56
343.02
338.57
339.96
339.10
263,900
Jul 24, 2026
339.78
342.17
339.16
339.85
338.99
198,100
Jul 23, 2026
339.96
341.50
338.44
339.68
338.82
196,100
Jul 22, 2026
343.78
345.17
343.71
343.96
343.09
194,100
Jul 21, 2026
343.66
344.79
342.59
344.54
343.67
201,100
Jul 20, 2026
343.62
344.62
341.33
341.73
340.87
320,000
Jul 17, 2026
341.10
343.96
340.83
341.98
341.12
225,100
Jul 16, 2026
346.44
347.37
344.22
345.50
344.63
157,200
Jul 15, 2026
347.41
347.95
345.49
347.65
346.77
231,900
Jul 14, 2026
345.68
346.96
344.86
346.28
345.41
204,900
Jul 13, 2026
346.52
347.15
344.47
344.99
344.12
204,000
Jul 10, 2026
346.71
347.93
344.75
347.66
346.78
156,200
Jul 9, 2026
344.13
346.44
343.53
346.37
345.50
171,000
Jul 8, 2026
342.61
343.74
340.72
343.37
342.50
189,200
Jul 7, 2026
345.43
345.78
343.42
344.34
343.47
173,500
Jul 6, 2026
344.80
346.58
344.44
346.07
345.20
175,500
Jul 2, 2026
344.17
346.04
340.81
342.96
342.09
196,100
Jul 1, 2026
343.15
345.18
342.03
343.44
342.57
196,900
Jun 30, 2026
341.39
344.46
341.21
343.91
343.04
277,900
Jun 29, 2026
339.20
341.41
337.01
341.21
340.35
250,000
Jun 26, 2026
0.974
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
335.42
338.78
334.31
336.49
335.64
233,100
Jun 25, 2026
340.97
341.26
336.60
338.45
336.62
323,200
Jun 24, 2026
339.45
341.55
337.32
338.40
336.57
301,500
Jun 23, 2026
338.92
341.44
338.00
338.69
336.86
230,500
Jun 22, 2026
345.20
346.55
343.11
343.63
341.78
235,300
Jun 18, 2026
345.59
345.65
343.61
345.00
343.14
186,500
Jun 17, 2026
346.10
346.49
340.67
341.37
339.53
402,600
Jun 16, 2026
347.64
348.02
345.45
345.64
343.78
299,500
Jun 15, 2026
346.32
348.52
346.18
347.46
345.59
254,600
Jun 12, 2026
340.97
342.71
338.60
341.41
339.57
294,100
Jun 11, 2026
335.26
340.76
333.44
339.81
337.98
326,700
Jun 10, 2026
337.50
339.94
333.92
333.92
332.12
299,200
Jun 9, 2026
342.52
343.99
332.71
339.40
337.57
380,100
Jun 8, 2026
342.44
343.40
340.16
340.59
338.75
227,400
Jun 5, 2026
346.86
346.95
338.86
339.76
337.93
306,400
Jun 4, 2026
346.24
349.54
346.09
348.90
347.02
310,300
Jun 3, 2026
349.64
349.76
347.24
347.43
345.56
256,900
Jun 2, 2026
348.94
350.41
348.62
349.94
348.05
187,300
Jun 1, 2026
347.86
350.25
347.53
349.32
347.44
319,700
May 29, 2026
348.06
348.94
347.34
348.23
346.35
778,200
May 28, 2026
345.01
347.52
344.72
347.22
345.35
244,100
May 27, 2026
345.50
345.55
344.13
345.09
343.23
261,400
May 26, 2026
344.89
346.00
344.27
345.20
343.34
298,500
May 22, 2026
343.32
344.48
342.46
343.05
341.20
244,000
May 21, 2026
339.72
342.58
339.05
341.52
339.68
392,500
May 20, 2026
338.20
341.11
337.60
340.99
339.15
268,300
May 19, 2026
338.00
339.23
336.48
337.44
335.62
274,700
May 18, 2026
340.23
340.91
337.29
339.58
337.75
352,900
May 15, 2026
341.36
341.94
339.41
339.83
338.00
357,600
May 14, 2026
341.95
344.61
341.82
343.93
342.08
184,400
May 13, 2026
339.42
341.97
338.01
341.29
339.45
220,800
May 12, 2026
338.73
339.51
336.29
339.20
337.37
256,200
May 11, 2026
338.22
340.40
338.22
339.72
337.89
237,200
May 8, 2026
337.84
339.22
337.61
339.05
337.22
205,100
May 7, 2026
338.13
338.56
335.58
336.30
334.49
350,800
May 6, 2026
334.78
337.79
334.77
337.39
335.57
530,300
May 5, 2026
331.95
333.47
331.95
332.84
331.04
884,000
May 4, 2026
331.12
332.14
329.01
330.29
328.51
546,700
May 1, 2026
331.66
333.33
331.32
331.35
329.56
274,200
Apr 30, 2026
328.31
330.88
326.70
330.35
328.57
294,400
Apr 29, 2026
326.91
327.30
325.60
327.13
325.37
382,900
Apr 28, 2026
327.13
327.71
326.10
327.14
325.38
232,200
Apr 27, 2026
327.67
328.99
327.52
328.75
326.98
203,500
Apr 24, 2026
327.01
328.53
326.00
328.27
326.50
251,500
Apr 23, 2026
326.23
327.69
323.00
325.74
323.98
418,700
Apr 22, 2026
326.07
327.29
325.73
327.25
325.49
215,300
Apr 21, 2026
326.59
327.01
323.13
323.66
321.91
494,600
Apr 20, 2026
326.06
326.40
324.74
325.74
323.98
339,300
Apr 17, 2026
324.53
327.44
324.51
326.54
324.78
453,400
Apr 16, 2026
322.42
323.14
321.14
322.56
320.82
369,400
Apr 15, 2026
319.77
322.05
319.22
321.88
320.14
425,600
Apr 14, 2026
316.28
319.22
316.16
319.22
317.50
253,700
Apr 13, 2026
311.35
315.40
310.92
315.33
313.63
387,000
Apr 10, 2026
313.05
313.45
311.70
312.12
310.44
247,700
Apr 9, 2026
310.20
312.90
309.57
312.39
310.71
249,500
Apr 8, 2026
311.00
311.37
308.59
310.52
308.85
259,700
Apr 7, 2026
301.97
303.10
299.10
302.89
301.26
320,600
Apr 6, 2026
301.35
303.10
301.24
302.75
301.12
245,300
Apr 2, 2026
297.13
302.15
296.47
301.43
299.80
428,600
Apr 1, 2026
300.35
302.58
300.01
301.00
299.38
506,000
Mar 31, 2026
293.47
299.36
293.14
298.85
297.24
1,025,400
Mar 30, 2026
293.85
294.08
289.11
290.26
288.69
1,433,300
Mar 27, 2026
0.863
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
295.29
295.29
290.84
291.34
289.77
609,200
Mar 26, 2026
300.51
301.75
297.18
297.27
294.81
397,500
Mar 25, 2026
303.55
304.57
301.49
302.56
300.05
254,300
Mar 24, 2026
300.33
302.69
299.66
300.94
298.45
503,500
Mar 23, 2026
303.15
305.38
301.54
302.23
299.73
517,400
Mar 20, 2026
302.75
302.79
297.37
299.23
296.75
1,250,100
Mar 19, 2026
302.00
304.73
301.21
303.37
300.86
892,000
Mar 18, 2026
307.39
307.90
304.04
304.13
301.61
409,300
Mar 17, 2026
309.12
310.15
308.21
308.48
305.93
259,600
Mar 16, 2026
307.23
309.01
306.82
307.71
305.16
301,700
Mar 13, 2026
307.68
309.22
304.15
304.53
302.01
552,600
Mar 12, 2026
308.85
308.91
306.29
306.39
303.85
654,100
Mar 11, 2026
311.68
312.79
309.73
311.15
308.57
279,100
Mar 10, 2026
311.80
314.26
310.43
311.34
308.76
516,200
Mar 9, 2026
306.48
312.76
304.84
312.09
309.51
811,000
Mar 6, 2026
309.64
311.02
308.09
309.44
306.88
855,100
Mar 5, 2026
313.56
315.18
310.66
313.30
310.71
881,900
Mar 4, 2026
313.25
315.78
312.39
314.95
312.34
435,000
Mar 3, 2026
310.19
313.67
307.77
312.57
309.98
817,800
Mar 2, 2026
311.97
316.42
311.58
315.37
312.76
592,800
Feb 27, 2026
313.86
315.53
313.39
315.17
312.56
328,900
Feb 26, 2026
318.54
318.54
314.47
316.69
314.07
490,100
Feb 25, 2026
316.89
318.68
316.89
318.39
315.75
325,400
Feb 24, 2026
313.16
316.12
312.20
315.74
313.13
564,300
Feb 23, 2026
316.00
316.80
312.49
313.29
310.70
438,700
Feb 20, 2026
313.59
316.94
313.35
316.56
313.94
1,062,300
Feb 19, 2026
314.34
315.34
313.23
314.52
311.92
596,100
Feb 18, 2026
314.51
316.65
313.97
315.35
312.74
772,900
Feb 17, 2026
312.52
314.78
310.55
313.82
311.22
1,021,800
Feb 13, 2026
313.40
315.38
311.44
313.21
310.62
603,400
Feb 12, 2026
318.99
319.50
312.70
313.00
310.41
671,300
Feb 11, 2026
320.23
320.50
316.76
317.94
315.31
364,300
Feb 10, 2026
319.60
320.24
318.00
318.12
315.49
275,200
Feb 9, 2026
317.00
319.98
316.72
319.17
316.53
245,900
Feb 6, 2026
313.20
318.30
313.14
317.61
314.98
319,400
Feb 5, 2026
313.10
314.28
310.75
311.50
308.92
493,900
Feb 4, 2026
317.58
317.98
313.59
315.47
312.86
420,300
Feb 3, 2026
320.28
320.62
314.69
316.92
314.30
433,500
Feb 2, 2026
317.47
320.77
317.26
320.04
317.39
325,700
Jan 30, 2026
318.41
319.54
316.36
318.41
315.77
356,300
Jan 29, 2026
320.72
320.78
315.45
319.69
317.04
390,000
Jan 28, 2026
321.44
321.51
319.77
320.36
317.71
237,000
Jan 27, 2026
320.00
321.01
319.70
320.55
317.90
179,600
Jan 26, 2026
318.01
319.87
317.80
319.31
316.67
183,100
Jan 23, 2026
317.02
318.33
316.60
317.43
314.80
200,100
Jan 22, 2026
317.87
318.26
316.38
317.38
314.75
313,100
Jan 21, 2026
313.03
317.17
312.33
315.52
312.91
633,500
Jan 20, 2026
314.08
315.53
311.75
312.09
309.51
487,100
Jan 16, 2026
319.73
319.93
318.15
318.74
316.10
230,300
Jan 15, 2026
320.17
320.51
318.58
318.93
316.29
260,400
Jan 14, 2026
318.53
318.87
316.33
318.31
315.67
380,800
Jan 13, 2026
320.84
321.02
318.78
319.76
317.11
295,000
Jan 12, 2026
318.52
321.03
318.52
320.62
317.97
400,800
Jan 9, 2026
318.60
320.59
318.00
320.07
317.42
275,200
Jan 8, 2026
317.94
318.59
317.27
318.08
315.45
543,600
Jan 7, 2026
319.29
320.27
318.13
318.22
315.58
653,800
Jan 6, 2026
317.54
319.41
317.49
319.25
316.61
1,059,700
Jan 5, 2026
317.02
318.19
316.90
317.55
314.92
320,400
Jan 2, 2026
316.58
317.12
313.79
315.19
312.58
373,500
Dec 31, 2025
317.29
317.36
314.73
314.80
312.19
147,000
Dec 30, 2025
317.27
317.85
316.98
317.19
314.56
171,500
Dec 29, 2025
317.40
318.18
316.81
317.51
314.88
223,600
Dec 26, 2025
318.81
319.31
318.23
318.67
316.03
166,500
Dec 24, 2025
317.59
318.90
317.55
318.71
316.07
178,500
Dec 23, 2025
315.74
317.68
315.74
317.61
314.98
209,300
Dec 22, 2025
0.859
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
315.73
316.38
315.27
316.12
313.50
230,700
Dec 19, 2025
313.31
315.29
313.31
315.01
311.55
177,600
Dec 18, 2025
312.64
314.16
311.57
312.24
308.81
190,300
Dec 17, 2025
313.89
313.98
309.71
309.72
306.32
274,200
Dec 16, 2025
313.54
314.35
311.58
313.34
309.90
347,000
Dec 15, 2025
316.38
316.50
313.57
314.13
310.68
182,000
Dec 12, 2025
317.81
317.96
313.51
314.75
311.29
226,800
Dec 11, 2025
316.37
318.24
315.00
318.24
314.74
227,500
Dec 10, 2025
315.23
318.18
314.77
317.43
313.94
355,900
Dec 9, 2025
315.53
316.60
315.34
315.47
312.00
327,100
Dec 8, 2025
317.11
317.12
314.94
315.76
312.29
235,800
Dec 5, 2025
316.64
318.02
316.24
316.71
313.23
223,400
Dec 4, 2025
316.76
316.76
314.87
316.16
312.69
154,300
Dec 3, 2025
314.51
316.47
314.31
316.09
312.62
185,900
Dec 2, 2025
315.07
315.97
313.94
314.90
311.44
193,900
Dec 1, 2025
313.57
315.47
313.48
314.18
310.73
189,300
Nov 28, 2025
314.41
315.81
314.37
315.70
312.23
119,400
Nov 26, 2025
313.02
314.82
312.63
313.94
310.49
205,900
Nov 25, 2025
308.74
312.28
306.98
311.81
308.38
216,300
Nov 24, 2025
305.92
309.43
305.55
308.91
305.52
253,600
Nov 21, 2025
302.62
306.74
300.50
304.11
300.77
452,800
Nov 20, 2025
311.05
312.13
301.20
301.41
298.10
430,000
Nov 19, 2025
305.19
308.33
304.32
306.12
302.76
752,500
Nov 18, 2025
305.84
307.29
303.08
305.02
301.67
422,100
Nov 17, 2025
309.36
311.26
305.97
307.51
304.13
262,900
Nov 14, 2025
307.29
312.21
306.44
310.43
307.02
409,100
Nov 13, 2025
314.40
314.50
309.83
310.47
307.06
303,900
Nov 12, 2025
316.63
316.63
314.84
315.85
312.38
224,500
Nov 11, 2025
314.36
315.97
313.77
315.81
312.34
142,300
Nov 10, 2025
313.05
315.33
312.13
314.98
311.52
213,800
Nov 7, 2025
308.63
310.12
305.54
310.02
306.61
293,300
Nov 6, 2025
312.75
312.93
309.11
309.76
306.36
243,300
Nov 5, 2025
311.98
314.68
311.69
313.08
309.64
253,700
Nov 4, 2025
312.56
314.30
311.84
312.07
308.64
188,700
Nov 3, 2025
317.05
317.05
314.41
315.91
312.44
190,400
Oct 31, 2025
316.82
316.82
314.08
315.54
312.07
197,600
Oct 30, 2025
315.96
317.04
314.22
314.22
310.77
284,900
